Zhejiang Dingli Mach Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	49.150	50.300	49.100	49.780	49.780	5,110,335
2025-10-20	48.600	49.200	48.470	48.900	48.900	4,407,425
2025-10-17	49.510	49.510	48.070	48.190	48.190	7,357,109
2025-10-16	50.500	50.620	49.380	49.510	49.510	7,295,817
2025-10-15	49.780	50.750	49.090	50.630	50.630	8,573,440
2025-10-14	49.680	51.350	49.500	49.780	49.780	10,717,476
2025-10-13	49.990	51.000	49.010	49.560	49.560	17,409,306
2025-10-10	53.530	54.980	53.300	53.700	53.700	9,098,009
2025-10-09	53.150	53.870	53.000	53.570	53.570	7,373,733
2025-09-30	54.000	54.260	53.210	53.620	53.620	6,324,924
2025-09-29	53.100	54.080	52.770	53.880	53.880	5,964,590
2025-09-26	54.220	54.520	53.170	53.300	53.300	6,079,819
2025-09-25	55.350	55.500	54.230	54.360	54.360	10,274,974
2025-09-24	54.650	55.860	54.110	55.460	55.460	8,614,500
2025-09-23	55.200	55.500	53.880	54.920	54.920	8,420,321
2025-09-22	56.200	56.350	54.380	55.410	55.410	13,689,466
2025-09-19	54.000	56.870	53.710	56.150	56.150	18,536,721
2025-09-18	53.700	55.870	53.500	54.160	54.160	19,965,007
2025-09-17	51.480	54.070	51.280	53.650	53.650	17,806,878
2025-09-16	50.490	52.350	49.550	51.270	51.270	17,909,528
2025-09-15	51.200	51.330	50.050	50.200	50.200	7,490,141
2025-09-12	52.100	52.160	51.180	51.200	51.200	6,281,969
2025-09-11	51.960	52.200	51.430	52.000	52.000	5,704,408
2025-09-10	52.580	52.660	51.670	51.950	51.950	3,229,946
2025-09-09	52.010	52.890	52.010	52.660	52.660	4,514,592
2025-09-08	51.950	52.770	51.930	52.450	52.450	5,422,755
2025-09-05	50.430	51.900	50.110	51.750	51.750	5,493,817
2025-09-04	51.860	51.990	49.920	50.380	50.380	6,943,704
2025-09-03	53.140	53.520	51.420	51.880	51.880	8,090,449
2025-09-02	53.910	54.200	52.650	53.140	53.140	5,603,230
2025-09-01	54.600	54.840	53.680	53.910	53.910	6,227,835
2025-08-29	54.030	54.960	53.520	54.360	54.360	5,686,816
2025-08-28	53.610	54.720	52.890	54.010	54.010	7,903,614
2025-08-27	55.590	56.590	53.000	53.600	53.600	9,429,898
2025-08-26	55.000	55.650	54.810	55.560	55.560	5,212,893
2025-08-25	53.980	55.880	53.930	55.170	55.170	8,674,454
2025-08-22	54.200	54.570	53.590	53.990	53.990	6,596,635
2025-08-21	53.990	54.780	53.910	54.110	54.110	4,984,033
2025-08-20	53.690	54.130	53.160	54.120	54.120	5,148,703
2025-08-19	54.700	54.880	53.580	54.130	54.130	6,623,229
2025-08-18	54.700	55.290	54.210	54.780	54.780	8,738,324
2025-08-15	52.340	55.580	52.310	54.920	54.920	11,791,983
2025-08-14	53.080	54.040	52.660	52.760	52.760	8,760,184
2025-08-13	51.980	53.530	51.870	53.230	53.230	8,776,777
2025-08-12	51.650	52.300	51.210	51.850	51.850	5,502,978
2025-08-11	51.830	52.000	51.420	51.790	51.790	5,392,544
2025-08-08	49.750	51.950	49.700	51.820	51.820	11,275,817
2025-08-07	50.360	50.550	49.470	49.810	49.810	4,614,296
2025-08-06	50.070	50.600	49.660	50.320	50.320	5,207,742
2025-08-05	48.900	50.090	48.680	50.090	50.090	6,631,462
2025-08-04	48.660	49.200	48.290	48.910	48.910	5,790,700
2025-08-01	49.000	49.750	48.990	49.180	49.180	5,080,145
2025-07-31	50.200	50.520	49.300	49.480	49.480	7,776,626
2025-07-30	51.640	51.640	50.130	50.400	50.400	9,354,328
2025-07-29	51.100	52.160	51.020	51.740	51.740	7,349,872
2025-07-28	55.900	55.950	51.010	51.490	51.490	16,870,917
2025-07-25	52.670	53.960	52.670	53.280	53.280	11,720,307
2025-07-24	49.240	53.140	49.150	52.290	52.290	17,463,794
2025-07-23	50.000	50.820	49.310	49.390	49.390	11,107,898
2025-07-22	49.600	49.690	48.650	49.430	49.430	8,777,501

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.5000 CNY
2022-06-23	0.3400 CNY
2021-07-09	0.2600 CNY
2020-06-05	0.4900 CNY
2019-05-22	0.4900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.